ZGNX - Zogenix, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201737.0538.0035.5536.8536.85645,300
Dec 11, 201736.7537.4036.1737.0537.05632,800
Dec 08, 201736.3037.0535.9536.7036.70564,400
Dec 07, 201733.8537.0033.8536.2036.201,045,400
Dec 06, 201734.7035.0032.4034.1034.10885,300
Dec 05, 201735.0035.9534.1034.8534.85534,800
Dec 04, 201739.4539.4534.1034.5334.532,455,900
Dec 01, 201738.9039.3838.4038.9038.90463,900
Nov 30, 201738.2039.2537.7538.8538.85915,900
Nov 29, 201737.8538.4036.5037.9037.90632,500
Nov 28, 201738.4038.8037.6037.9537.95617,900
Nov 27, 201739.6540.2037.7038.2538.25777,800
Nov 24, 201738.1539.1038.0038.8038.80465,700
Nov 22, 201737.8038.4037.4037.9537.95751,300
Nov 21, 201736.2038.3536.2037.8037.80765,200
Nov 20, 201736.7037.3035.8536.2036.20492,700
Nov 17, 201736.5537.0036.0036.5536.55411,200
Nov 16, 201736.9537.8036.6536.7536.75390,700
Nov 15, 201736.9537.4535.4536.9536.95757,300
Nov 14, 201737.8538.3536.7037.2037.20708,000
Nov 13, 201739.5539.5537.6738.0038.00826,000
Nov 10, 201738.3040.2538.1539.8539.85701,600
Nov 09, 201737.1538.9037.0538.5538.55685,100
Nov 08, 201741.0042.0337.1037.5537.552,197,500
Nov 07, 201741.2042.2540.9041.6541.65773,700
Nov 06, 201741.0542.6040.6041.3541.35830,400
Nov 03, 201741.6541.7540.3041.1041.10773,600
Nov 02, 201738.7042.5038.4041.6541.651,756,300
Nov 01, 201737.5538.9537.5038.6538.65884,000
Oct 31, 201738.1538.4037.2037.5037.50746,200
Oct 30, 201738.8539.0037.6038.1038.10666,300
Oct 27, 201738.4039.0037.8038.5538.55572,000
Oct 26, 201738.0538.7537.6038.6538.65635,700
Oct 25, 201737.8038.6037.5338.0538.05431,900
Oct 24, 201738.0038.9137.6037.8537.85723,300
Oct 23, 201739.6539.8038.0038.1038.101,119,900
Oct 20, 201739.5540.6039.2539.7539.751,167,200
Oct 19, 201739.0039.7538.0039.6539.65884,700
Oct 18, 201738.2539.2038.0039.0039.00843,600
Oct 17, 201738.4039.1537.6038.1038.10698,500
Oct 16, 201738.5539.4037.5038.5538.55920,400
Oct 13, 201740.0040.5038.1538.2538.251,387,400
Oct 12, 201740.1540.5539.4039.8539.85817,100
Oct 11, 201740.9541.8039.2540.2540.251,470,400
Oct 10, 201738.6041.5538.3541.3041.302,260,700
Oct 09, 201738.2039.5537.5039.0539.051,317,900
Oct 06, 201738.6538.6537.2538.3038.301,530,600
Oct 05, 201739.3539.7538.3038.5538.551,366,500
Oct 04, 201738.8039.3537.6539.2039.202,435,900
Oct 03, 201738.5040.4037.8038.8538.858,941,700
Oct 02, 201736.5041.6535.6538.9038.9011,219,400
Sep 29, 201731.4537.5527.2035.0535.0529,153,100
Sep 28, 201713.7013.9511.8012.8812.881,487,300
Sep 27, 201713.1014.3013.1014.0514.05903,600
Sep 26, 201713.3513.6512.8013.1513.15795,600
Sep 25, 201714.4014.4013.2013.5513.55757,100
Sep 22, 201713.1014.4013.1014.4014.401,169,800
Sep 21, 201713.7014.1512.8013.0513.05903,300
Sep 20, 201714.6514.9013.5013.6013.601,199,400
Sep 19, 201714.3515.0013.6014.5514.551,173,400
Sep 18, 201714.5015.0813.9514.2514.25919,700
Sep 15, 201714.3514.7513.6514.5014.501,278,500
Sep 14, 201715.1515.1514.0014.3014.30817,300
Sep 13, 201715.7015.7015.0515.1515.15612,100
Sep 12, 201715.6516.1615.4515.6015.60562,200
Sep 11, 201716.2516.5014.8015.5015.50890,000
Sep 08, 201715.5016.4015.4516.2516.251,237,100
Sep 07, 201715.3515.6514.8515.4515.451,609,600
Sep 06, 201713.1516.1013.0014.6514.652,759,000
Sep 05, 201712.2013.0512.0513.0013.00642,600
Sep 01, 201711.9512.3011.8012.2012.20547,000
Aug 31, 201711.6511.9911.4011.8511.85963,600
Aug 30, 201712.1012.2511.6511.7511.75193,600
Aug 29, 201712.2512.4011.9012.0512.05370,500
Aug 28, 201712.3012.4512.2012.3012.30232,400
Aug 25, 201712.4012.4012.0512.1012.10160,800
Aug 24, 201712.1512.5512.1012.3012.30177,100
Aug 23, 201712.5513.0511.9012.1512.15720,800
Aug 22, 201712.3012.5512.3012.4512.45411,500
Aug 21, 201712.2012.3511.8012.3012.30490,200
Aug 18, 201711.9512.5011.8412.2512.25555,400
Aug 17, 201711.7512.1511.5312.0512.05294,900
Aug 16, 201711.5011.6511.2511.6011.60172,800
Aug 15, 201711.2511.5311.0511.4511.45219,300
Aug 14, 201710.3511.3010.1011.2511.25382,300
Aug 11, 201710.2010.3510.0510.2510.25152,800
Aug 10, 201710.6510.8510.0510.1510.15295,500
Aug 09, 201712.0012.2910.5010.6510.65592,900
Aug 08, 201713.0013.0012.1512.3512.35303,200
Aug 07, 201712.9013.1512.8513.0013.00354,800
Aug 04, 201712.7513.0012.4012.9012.90263,800
Aug 03, 201712.5012.7512.1512.6012.60213,500
Aug 02, 201712.0512.5011.6012.4512.45185,800
Aug 01, 201712.1012.3811.7812.0012.00159,400
Jul 31, 201712.5012.7511.7512.0012.00252,000
Jul 28, 201712.2512.7012.2512.4512.45171,400
Jul 27, 201712.9012.9012.2512.3012.30143,200
Jul 26, 201713.0513.1512.7312.8512.85136,500
Jul 25, 201713.4513.6512.9513.0013.00178,300
Jul 24, 201713.4513.4512.9013.4013.40307,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...